26.10.2020 11:22:43
CAC SMALL
9842.22
EUR
-40.7800
-0.41%
26.10.2020 11:07
 
Chart
Kursdaten
Kurs 9842.22 Eröffnung 9806.96
Diff. absolut -40.78 Tages-Hoch 9855.22
Diff. % -0.41 % Tages-Tief 9794.06
Volumen - Umsatz -
Schlusskurs vom 23.10.2020 9883.00 Volatilität in % -
Börse Letzter Handel 26.10.2020 / 11:07
Währung EUR Aktualisierungsstand 26.10.2020 / 11:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.60% 11434.9 6746.5
1 Woche 1.27% 9883.0 9731.8
1 Monat 2.85% 9916.7 9290.1
3 Monate 1.82% 10035.1 9290.1
6 Monate 16.33% 10035.1 8422.3
1 Jahr -4.23% 11434.9 6746.5
3 Jahre -25.94% 14231.7 6746.5
SMI
15.52
26.51
SMI
-26.93
-10.68
SMI
-12.6
-5.59
2018
2019
2020
{"2018":{"performance":-26.93,"chartHeight":22,"year":2018,"ID_NOTATION":"10991380"},"2019":{"performance":15.52,"chartHeight":19.827726325765,"year":2019,"ID_NOTATION":"10991380"},"2020":{"performance":-12.6,"chartHeight":18.87801185669,"year":2020,"ID_NOTATION":"10991380"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.59,"chartHeight":15.174900053649,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.59,"chartHeight":19.54616853503,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-0.71,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.69,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.55,"chartHeight":14.236944187711,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.10.2020 11:22:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 3.96 - - - - - - 316 3.89 4.16 162 0.00% 2.86%
AB Science 9.84 -2.77% -0.28 5461 10.02 9.73 10.05 269 9.70 10.04 263 -2.69% 91.30%
ABC Arbitrage 7.40 -0.14% -0.01 580 7.42 7.40 7.42 871 7.09 7.40 280 0.00% 10.76%
ABEO S.A. EO -,75 8.20 - - - - - - 427 7.26 7.06 333 0.00% -51.12%
Abionyx Pharma 0.80 - - - - - - 824 0.79 0.78 102 0.00% 57.74%
Abivax 19.44 1.14% 0.22 535 19.02 19.02 19.48 40 19.20 19.54 3 -1.84% -14.20%
Abonn. à Durée Libre Par 14.20 - - - - - - 72 13.60 10.00 146 0.00% 0.00%
Acteos 2.27 - - - - - - 789 1.52 10.50 10 0.00% 0.00%
Actia Group 2.33 - - - - - - 90 2.17 2.08 4171 0.00% -45.82%
Adocia 7.41 - - - - - - 226 7.27 7.29 127 -1.72% -24.16%
Adux 1.34 - - - - - - 163 1.32 1.34 116 1.90% 20.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akka Technologies 19.54 -3.03% -0.61 1340 19.62 19.32 19.62 68 19.20 19.54 121 1.56% -66.57%
Akwel 16.62 - - - - - - 30 16.22 16.68 19 -0.60% -17.72%
Altarea 120.20 -0.66% -0.80 34 119.60 119.60 120.20 27 118.80 121.40 25 5.22% -40.25%
- - - - - - - - - - - 0.00% 0.00%
ANTALIS S.A. EO 1 0.85 - - - - - - 866 0.86 0.89 392 0.00% 4.15%
Archos 0.04 0.00% 0.00 39580 0.03 0.03 0.04 62300 0.03 0.04 45000 0.29% -68.18%
- - - - - - - - - - - 0.00% 0.00%
Assystem 21.15 -1.63% -0.35 36 21.15 21.15 21.15 36 21.15 21.35 37 -4.66% -34.15%
Atari 0.48 3.91% 0.02 65901 0.46 0.45 0.49 16146 0.47 0.48 5418 64.26% 33.51%
Ateme SA 16.68 - - - - - - 172 16.48 17.20 91 -0.12% 47.61%
Aubay Technology 31.82 -1.01% -0.33 365 31.70 31.70 31.82 192 30.50 32.45 126 4.55% -4.32%
AURES Technologies 15.40 - - - - - - 500 13.95 16.70 500 10.79% -36.49%
Auréa 7.76 - - - - - - 0 - 5.72 208 0.00% 0.00%
Avenir Telecom 0.74 - - - - - - 8060 0.89 0.84 4292 0.00% -23.77%
Axway Software 20.60 - - - - - - 102 20.50 22.10 47 -7.62% 70.25%
BALYO S.A. EO -,08 0.99 -5.92% -0.06 1925 0.95 0.95 0.99 182 0.98 1.00 714 -0.95% -19.38%
Bastide, Le Confort 45.50 -1.62% -0.75 31 45.45 45.42 45.50 134 44.75 45.70 5 1.09% 22.52%
Beneteau 8.06 -0.25% -0.02 548 8.04 8.04 8.11 21 8.04 8.06 43 7.45% -25.05%
BigBen Interactive 15.06 -0.26% -0.04 409 14.84 14.84 15.06 30 15.02 15.14 80 1.75% -5.86%
Boiron 40.70 -0.73% -0.30 20 40.70 40.70 40.70 66 39.80 40.55 28 -2.38% 13.26%
Bonduelle 18.46 - - - - - - 98 18.50 27.10 125 -2.84% -20.77%
- - - - - - - - - - - 0.00% 0.00%
Cafom 6.30 - - - - - - 0 - 3.90 1687 0.00% 0.00%
CAPELLI 25.00 - - - - - - 22 23.50 26.10 10 14.68% -20.63%
Carmila 7.62 1.60% 0.12 1119 7.43 7.43 7.62 422 7.58 7.66 5 3.88% -61.93%
CAST 3.05 - - - - - - 1863 3.07 4.15 29 0.00% -1.45%
CATANA GROUP 2.10 -1.64% -0.04 4074 2.11 2.10 2.14 490 2.10 2.12 4 1.43% -50.69%
CATERING INTL&SERV 9.52 - - - - - - 69 9.24 10.30 500 -9.98% -17.93%
CBo Territoria 3.37 - - - - - - 263 3.26 3.44 9 0.00% -11.08%
Cegedim 25.00 2.46% 0.60 1035 24.40 24.40 25.00 309 24.50 24.90 106 -2.79% -15.72%
Centrale d.Boi.e.Sc. 7.10 - - - - - - 300 6.90 7.40 900 0.00% 2.90%
Chargeurs 18.62 1.09% 0.20 1072 18.30 18.22 18.75 200 18.56 18.70 253 8.74% 6.47%
- - - - - - - - - - - 0.00% 0.00%
Claranova 6.06 -0.98% -0.06 2931 6.12 6.06 6.13 4497 5.96 6.11 491 -1.92% -23.26%
COGELEC S.A. EO-,45 6.95 - - - - - - 193 6.70 7.20 245 0.00% 14.69%
- - - - - - - - - - - 0.00% 0.00%
CNIM 13.15 - - - - - - 44 15.00 11.95 3 0.00% -33.50%
CS COMM & SYSTEMES 3.16 - - - - - - 324 3.44 3.30 251 0.00% -45.70%
DBV technologies 2.69 -0.22% -0.01 3769 2.66 2.65 2.73 150 2.68 2.70 21 -6.71% -86.29%
Delta Plus Group 62.20 2.30% 1.40 68 62.20 62.20 62.20 97 59.40 63.00 75 6.48% 25.36%
Derichebourg 2.62 1.00% 0.03 988 2.57 2.57 2.62 89 2.62 2.65 670 1.09% -28.91%
DMS 1.66 -0.90% -0.01 784 1.66 1.66 1.66 1574 1.58 1.68 983 5.03% 35.77%
ECA SA 23.90 - - - - - - 5 23.70 23.50 67 0.00% -13.72%
EGIDE 0.93 - - - - - - 100 0.92 0.97 775 -3.14% -3.14%
EkinopsS. 6.07 -0.49% -0.03 241 6.11 6.04 6.14 173 5.88 6.09 7 0.99% -7.15%
Electro Power System 9.34 - - - - - - 346 9.10 9.22 92 -0.21% 5.54%
Eos Imaging 1.38 -1.57% -0.02 43 1.38 1.38 1.38 2379 1.35 1.48 3638 2.19% -36.79%
ERYTECH Pharma 5.11 - - - - - - 305 5.08 5.06 142 7.24% -22.46%
Esi Group 39.00 - - - - - - 24 38.00 40.00 32 2.63% 20.74%
Esso S.A.F. 9.80 - - - - - - 192 9.50 9.66 87 -1.80% -56.44%
EuropaCorp 0.71 - - - - - - 1000 0.68 0.74 721 0.00% 5.64%
Europcar Mobility Gr 0.64 2.39% 0.01 8544 0.59 0.58 0.64 2888 0.62 0.64 3223 -0.40% -85.47%
Exel Industries 37.60 - - - - - - 16 38.00 39.00 46 8.05% -18.97%
Fermentalg 1.21 -0.82% -0.01 3488 1.25 1.21 1.25 913 1.18 1.24 887 -3.63% -21.09%
FFP 73.70 -0.14% -0.10 66 72.60 72.60 73.70 17 74.20 75.60 35 -1.07% -28.97%
Figeac Aero 2.73 -0.36% -0.01 138 2.73 2.73 2.73 980 2.68 2.76 952 0.37% -70.63%
Fonciere Paris Nord 0.03 - - - - - - 6938 0.03 0.04 6000 0.00% 0.00%
Geci International 0.03 - - - - - - 378700 0.03 0.03 10030 0.00% -52.97%
GenKyoTex SA 2.92 - - - - - - 45 1.00 7.80 1000 0.00% 48.48%
Genomic Vision 1.21 19.02% 0.19 12907 1.15 1.15 1.21 18994 1.30 1.36 954 101.18% 217.76%
GENSIGHT BIOLOG. EO 4.22 -2.20% -0.10 6101 4.32 4.11 4.32 129 4.21 4.30 2375 -9.72% 72.80%
GL Events 7.12 0.14% 0.01 19 7.12 7.12 7.12 375 7.00 7.12 20 1.72% -70.31%
GEA 108.00 - - - - - - 12 107.00 108.00 8 0.00% -4.42%
Groupe CRIT 50.70 - - - - - - 150 47.05 57.00 150 -1.17% -31.95%
Groupe Gorge 12.90 - - - - - - 350 12.66 17.00 8 4.88% -24.03%
Groupe Open 14.90 -0.67% -0.10 143 14.90 14.90 14.90 86 14.64 16.24 500 0.00% 40.45%
GROUPE SFPI S.A. INH 1.25 - - - - - - 1750 1.33 1.32 3016 0.00% -23.55%
GUERBET 28.95 1.22% 0.35 98 28.75 28.70 28.95 58 28.15 29.95 181 1.24% -31.17%
Guillemot Corp. 7.82 -7.13% -0.60 1794 7.74 7.74 7.90 259 7.80 9.86 1825 -2.09% 248.29%
Générix 7.70 -0.52% -0.04 363 7.66 7.66 7.72 135 7.66 7.74 46 7.20% 14.50%
Haulotte Group 4.20 -1.98% -0.09 116 4.20 4.20 4.20 146 4.20 4.28 614 -9.60% -18.54%
HF COMPANY 3.20 - - - - - - 40 3.14 3.50 4 0.00% -64.99%
High Co. 4.77 - - - - - - 110 4.62 4.90 433 2.36% -22.06%
Hipay Group 8.58 - - - - - - 77 8.94 8.68 46 -1.15% 92.38%
HOPSCOTCH GROUPE 8.40 - - - - - - 50 4.28 4.80 638 0.00% 0.00%
ID Logistics 206.50 1.47% 3.00 40 204.00 204.00 206.50 13 203.00 206.00 2 9.76% 13.06%
INFOTEL 37.70 - - - - - - 153 36.20 38.80 204 -1.05% -5.16%
Innate Pharma 3.50 2.94% 0.10 6158 3.43 3.38 3.57 350 3.49 3.54 5978 1.49% -42.91%
Innelec Multimedia I 5.19 - - - - - - 2190 5.42 5.98 2190 0.00% 0.00%
Interparfums 39.75 -0.62% -0.25 56 39.65 39.65 39.75 89 39.45 39.75 9 -0.44% 19.08%
INVENTIVA S.A.(PROM. 11.52 - - - - - - 200 11.42 11.84 938 0.00% 0.00%
Itesoft 4.51 - - - - - - 101 1.55 3.00 303 0.00% 0.00%
Jacques Bogart 6.50 - - - - - - 77 6.44 10.55 129 0.00% -26.14%
Jacquet Metal Servic 10.06 - - - - - - 21 10.02 10.52 750 3.82% -36.01%
Kaufman & Broad 32.60 -1.51% -0.50 1519 32.90 32.60 32.90 61 32.50 32.60 96 1.53% -10.88%
Keyrus 4.13 - - - - - - 340 1.97 2.40 403 0.00% 0.00%
FRANCAISE L'ENERGIE 15.18 -0.49% -0.07 4883 15.18 15.18 15.18 88 14.60 21.00 1750 -0.65% 0.00%
LACROIX SA 22.45 - - - - - - 250 21.60 19.30 268 0.00% -16.23%
LE BELIER 38.00 - - - - - - 150 34.68 41.58 150 0.00% 5.41%
Lectra 19.61 -1.85% -0.37 455 19.54 19.54 19.66 5 19.52 19.78 6 -4.17% -9.80%
Linedata Services 27.25 - - - - - - 25 26.10 28.50 61 -3.71% 2.44%
Link Solutions 14.92 0.13% 0.02 3 14.92 14.92 14.92 69 14.90 14.98 12 -2.36% -50.00%
LNA Sante 46.60 -1.38% -0.65 127 46.60 46.60 46.60 57 46.25 47.65 56 3.39% -4.45%
Lumibird 10.26 - - - - - - 206 9.93 10.26 1 -1.16% -34.06%
LYSOGENE S.A.(PROM.) 2.52 - - - - - - 2668 1.89 3.80 1562 0.00% 0.00%
Maisons France Confo 30.85 - - - - - - 37 30.30 42.70 125 -1.12% -16.51%
Manitou B.F. 17.28 - - - - - - 26 17.22 18.12 500 2.98% -19.63%
Marie Brizard Wine & 1.48 - - - - - - 5000 1.29 1.44 742 -1.33% -7.48%
MAUNA KEA TECH 1.21 - - - - - - 5000 1.08 1.30 5000 -6.49% -11.55%
McPhy Energy 22.95 -2.34% -0.55 1819 23.30 22.30 23.30 53 22.90 22.95 100 -4.28% 521.69%
Media 6 10.00 - - - - - - 200 7.00 6.80 134 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 0.84 - - - - - - 891 0.86 0.90 134 0.00% -59.90%
Mersen 25.20 0.20% 0.05 46 25.05 25.05 25.20 82 25.10 25.30 82 -1.95% -26.46%
Metabolic Explorer 1.66 -5.14% -0.09 4091 1.71 1.66 1.71 176 1.70 1.74 1513 8.36% 12.90%
Micropole 1.27 - - - - - - 5719 1.21 1.33 1750 0.00% -5.22%
NACON SA EO1 7.43 1.92% 0.14 10 7.41 7.40 7.43 3 7.30 7.47 352 3.11% 0.00%
Nanobiotix 6.60 -4.76% -0.33 7 6.51 6.51 6.60 1964 6.26 6.77 1461 6.13% -16.20%
NAVYA S.A. INH. EO-, 2.44 -8.26% -0.22 913 2.42 2.42 2.46 7450 2.35 2.54 6028 -4.65% 196.77%
Netgem 1.08 - - - - - - 295 1.09 1.11 337 0.93% 12.55%
Neurones 23.90 - - - - - - 142 23.70 23.80 3 0.00% 17.16%
Nicox 3.60 1.84% 0.07 1585 3.59 3.58 3.60 743 3.54 3.65 721 2.17% -17.14%
OL Groupe 1.89 - - - - - - 1412 1.86 1.91 320 1.07% -37.58%
ONXEO 5.03 - - - - - - 708 4.96 5.05 1555 0.40% 29.31%
Orapi 8.36 - - - - - - 103 8.18 8.80 1753 5.29% -22.23%
OREGE 0.83 - - - - - - 1233 0.82 0.88 1209 0.00% 0.00%
OSE Immunotherap. 7.18 -3.75% -0.28 410 7.40 7.18 7.40 1138 6.94 7.28 93 14.42% 95.80%
Paragon ID - - - - - - - 33 20.90 23.60 515 0.00% 0.00%
Parrot 4.28 - - - - - - 1500 3.79 4.57 1500 5.16% 58.23%
Passat 4.55 - - - - - - 750 4.20 5.74 300 0.00% 0.00%
Pharmagest Interacti 91.50 -1.19% -1.10 13 91.60 91.50 91.60 12 91.50 91.60 3 4.75% 53.31%
PIERRE & VACANCES 11.10 2.07% 0.23 47 11.10 11.10 11.10 73 10.90 11.55 160 -6.25% -46.16%
Plastiques du Val de 3.31 -1.71% -0.06 634 3.31 3.29 3.31 377 3.27 3.48 809 -1.03% -51.51%
Poxel 6.20 -6.63% -0.44 338 6.19 6.19 6.20 1466 5.87 6.41 2158 7.97% -39.08%
Prodways Group 1.76 - - - - - - 1125 1.72 1.83 1387 0.00% -33.33%
Prologue 0.27 - - - - - - 3921 0.26 0.26 4000 0.00% -18.51%
PSB Industries 17.20 - - - - - - 522 16.65 20.00 250 0.00% -12.91%
Quadient 12.27 0.66% 0.08 1543 12.05 12.03 12.30 250 12.20 12.29 230 3.04% -43.41%
Rothschild & Co. 23.60 -1.87% -0.45 63 23.60 23.60 23.60 84 23.80 24.05 132 3.44% -5.50%
SergeFerrari 5.54 - - - - - - 664 5.70 6.96 673 0.00% 0.00%
SES Imagotag 25.10 - - - - - - 125 25.00 27.65 250 10.57% -20.32%
Signaux Girod 11.00 - - - - - - 136 11.00 11.85 30 -15.38% -15.38%
SMCP S.A.S.(PROM.) E 4.31 0.65% 0.03 2556 4.27 4.20 4.31 150 4.26 4.33 3075 10.93% -54.95%
SMTPC 15.10 - - - - - - 400 14.15 14.35 356 0.00% -25.98%
Sogeclair 13.20 - - - - - - 45 3.40 9.96 88 0.00% -55.25%
Solocal Group 0.02 6.13% 0.00 214972 0.02 0.02 0.02 50000 0.02 0.02 194544 0.47% -85.08%
Spir Communication - - - - - - - 3000 4.50 4.98 36 0.00% 0.00%
SQLI 20.30 - - - - - - 54 20.30 21.80 66 0.00% -12.69%
SRP Groupe 1.16 8.85% 0.09 8251 1.12 1.12 1.16 2214 1.15 1.21 12640 13.22% 60.01%
St Dupont 0.07 - - - - - - 638 0.07 0.07 2293 -0.28% -36.40%
Sword Group SE 32.00 - - - - - - 52 31.90 32.25 55 -0.93% -4.90%
Synergie 24.35 -0.20% -0.05 1 24.35 24.35 24.35 30 24.35 25.50 46 2.74% -14.98%
Séché Environnement 33.85 - - - - - - 38 34.10 34.35 41 -0.59% -9.49%
Technicolor 1.34 12.82% 0.15 3424 1.18 1.18 1.35 1 1.00 1.35 373 2.74% -92.40%
Tivoly 18.60 - - - - - - 0 - - 0 0.00% 0.00%
Touax 4.00 - - - - - - 225 5.94 6.44 154 0.00% -24.53%
TRANSGENE 1.41 -2.89% -0.04 2526 1.43 1.40 1.45 581 1.40 1.43 581 0.14% -5.71%
Turenne Investisseme - - - - - - - 10000 4.56 - - 0.00% 0.00%
Union Technol.Inform 0.80 - - - - - - 4750 0.72 0.76 2000 0.00% 0.00%
Valneva SE 6.21 -0.80% -0.05 773 6.20 6.20 6.21 173 6.19 6.32 170 -7.33% 142.64%
Verallia SA Actions 23.20 -0.22% -0.05 6458 23.20 23.10 23.30 300 23.20 23.30 214 4.61% -23.32%
Verimatrix 2.56 -0.78% -0.02 234 2.56 2.56 2.56 1046 2.51 2.58 1016 7.29% 31.24%
VICAT 27.50 0.73% 0.20 772 27.50 27.50 27.65 68 27.35 27.45 141 -2.33% -32.17%
Vilmorin & Cie 46.90 - - - - - - 175 46.15 46.80 54 3.13% -1.78%
Voltalia 18.60 -0.53% -0.10 282 18.52 18.48 18.60 144 18.26 18.82 140 -5.56% 47.24%
- - - - - - - - - - - 0.00% 0.00%
Vranken - Pommery Mo 13.90 - - - - - - 60 13.15 23.00 230 0.00% -35.65%
Wavestone 25.70 - - - - - - 250 24.20 25.30 57 3.21% -2.47%
X-FAB Silicon Foundr 3.17 -0.16% -0.01 2606 3.15 3.15 3.17 400 3.13 3.16 400 1.03% -24.01%
Xilam Animation 48.35 - - - - - - 150 43.55 53.00 150 1.58% 7.68%
Éts Maurel et Prom 1.33 -1.04% -0.01 1081 1.33 1.33 1.33 6892 1.27 1.34 68 -1.32% -52.78%